JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (LON:JEPQ)
London · Delayed Price · Currency is GBP · Price in USD 25.60
+0.10 (0.37%)
At close: Sep 15, 2025
LON:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.74 | 25.74 | 25.44 | 25.60 | 25.60 | 0.37% | 28,015 |
| Sep 12, 2025 | 26.18 | 26.18 | 25.37 | 25.51 | 25.51 | 0.10% | 47,953 |
| Sep 11, 2025 | 25.51 | 25.51 | 25.35 | 25.48 | 25.48 | -0.49% | 60,671 |
| Sep 10, 2025 | 25.59 | 25.63 | 25.49 | 25.61 | 25.43 | 0.55% | 43,753 |
| Sep 9, 2025 | 25.44 | 25.57 | 25.40 | 25.47 | 25.29 | -0.04% | 36,500 |
| Sep 8, 2025 | 25.32 | 25.59 | 25.32 | 25.48 | 25.30 | 0.63% | 28,578 |
| Sep 5, 2025 | 25.39 | 25.50 | 25.21 | 25.32 | 25.14 | 0.64% | 64,303 |
| Sep 4, 2025 | 25.08 | 25.19 | 25.08 | 25.16 | 24.98 | 0.50% | 69,386 |
| Sep 3, 2025 | 24.81 | 25.14 | 24.81 | 25.03 | 24.86 | 1.07% | 69,265 |
| Sep 2, 2025 | 25.09 | 25.09 | 24.68 | 24.77 | 24.59 | -1.35% | 43,884 |
| Sep 1, 2025 | 25.21 | 25.21 | 25.07 | 25.11 | 24.93 | 0.04% | 17,564 |
| Aug 29, 2025 | 25.39 | 25.39 | 25.03 | 25.10 | 24.92 | -0.73% | 36,693 |
| Aug 28, 2025 | 25.29 | 25.29 | 25.15 | 25.28 | 25.10 | 0.50% | 43,860 |
| Aug 27, 2025 | 25.78 | 25.78 | 25.08 | 25.15 | 24.98 | 0.51% | 17,385 |
| Aug 26, 2025 | 25.50 | 26.20 | 24.94 | 25.03 | 24.85 | -0.46% | 93,280 |
| Aug 22, 2025 | 26.00 | 26.00 | 24.69 | 25.14 | 24.96 | 1.27% | 162,888 |
| Aug 21, 2025 | 25.58 | 25.58 | 24.71 | 24.83 | 24.65 | 0.30% | 131,032 |
| Aug 20, 2025 | 25.07 | 25.07 | 24.55 | 24.75 | 24.58 | -1.28% | 128,031 |
| Aug 19, 2025 | 25.20 | 25.22 | 24.99 | 25.07 | 24.89 | -0.26% | 39,282 |
| Aug 18, 2025 | 25.87 | 25.87 | 25.07 | 25.14 | 24.96 | -0.04% | 43,399 |
| Aug 15, 2025 | 25.14 | 25.41 | 25.08 | 25.15 | 24.97 | 0.19% | 46,420 |
| Aug 14, 2025 | 25.46 | 25.46 | 25.07 | 25.10 | 24.92 | -1.11% | 106,794 |
| Aug 13, 2025 | 25.42 | 25.45 | 25.30 | 25.38 | 24.96 | 0.32% | 148,356 |
| Aug 12, 2025 | 25.13 | 25.30 | 25.13 | 25.30 | 24.88 | 0.38% | 31,672 |
| Aug 11, 2025 | 25.28 | 25.28 | 25.13 | 25.21 | 24.79 | 0.32% | 28,629 |
| Aug 8, 2025 | 25.42 | 25.42 | 25.00 | 25.13 | 24.71 | 0.40% | 82,240 |
| Aug 7, 2025 | 25.06 | 25.12 | 24.87 | 25.03 | 24.61 | 0.56% | 57,198 |
| Aug 6, 2025 | 24.84 | 24.89 | 24.67 | 24.89 | 24.47 | 0.57% | 44,588 |
| Aug 5, 2025 | 24.92 | 24.93 | 24.71 | 24.75 | 24.33 | -0.06% | 34,039 |
| Aug 4, 2025 | 24.70 | 24.76 | 24.51 | 24.76 | 24.35 | 0.86% | 57,679 |
| Aug 1, 2025 | 24.73 | 25.05 | 24.41 | 24.55 | 24.14 | -1.45% | 83,918 |
| Jul 31, 2025 | 25.08 | 25.34 | 24.91 | 24.91 | 24.49 | 0.04% | 70,647 |
| Jul 30, 2025 | 25.09 | 25.09 | 24.88 | 24.90 | 24.49 | -0.10% | 59,239 |
| Jul 29, 2025 | 25.09 | 25.12 | 24.91 | 24.93 | 24.51 | 0.04% | 49,977 |
| Jul 28, 2025 | 24.87 | 24.99 | 24.80 | 24.92 | 24.50 | 0.16% | 198,349 |
| Jul 25, 2025 | 25.35 | 25.35 | 24.78 | 24.88 | 24.46 | 0.37% | 38,000 |
| Jul 24, 2025 | 25.00 | 25.00 | 24.71 | 24.78 | 24.37 | 0.32% | 18,151 |
| Jul 23, 2025 | 24.90 | 24.90 | 24.69 | 24.71 | 24.29 | -0.10% | 25,750 |
| Jul 22, 2025 | 24.72 | 24.93 | 24.60 | 24.73 | 24.32 | 0.04% | 134,829 |
| Jul 21, 2025 | 24.68 | 24.85 | 24.68 | 24.72 | 24.31 | 0.02% | 80,255 |
| Jul 18, 2025 | 25.00 | 25.00 | 24.66 | 24.72 | 24.30 | 0.16% | 81,571 |
| Jul 17, 2025 | 24.45 | 24.99 | 24.45 | 24.68 | 24.26 | 0.92% | 59,011 |
| Jul 16, 2025 | 24.66 | 24.66 | 24.45 | 24.45 | 24.04 | -0.77% | 35,365 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.57 | 24.64 | 24.23 | 0.31% | 86,051 |
| Jul 14, 2025 | 24.52 | 24.69 | 24.45 | 24.57 | 24.16 | 0.20% | 55,804 |
| Jul 11, 2025 | 24.62 | 24.62 | 24.43 | 24.52 | 24.11 | -0.12% | 42,525 |
| Jul 10, 2025 | 24.59 | 24.59 | 24.41 | 24.55 | 24.14 | -0.26% | 111,962 |
| Jul 9, 2025 | 24.72 | 24.74 | 24.61 | 24.61 | 23.99 | - | 60,583 |
| Jul 8, 2025 | 24.80 | 24.80 | 24.59 | 24.61 | 23.99 | -0.02% | 77,568 |
| Jul 7, 2025 | 24.64 | 24.70 | 24.60 | 24.62 | 24.00 | -0.02% | 244,683 |